Italia markets closed

The Southern Company (SO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,74+0,69 (+0,97%)
Alla chiusura: 04:00PM EDT
69,71 -2,03 (-2,84%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202471,0271,9070,8071,7471,744.382.713
27 mar 202469,6471,0769,6071,0571,054.328.300
26 mar 202469,5569,7269,1569,2769,274.360.500
25 mar 202469,9070,1069,5269,7669,762.065.200
22 mar 202470,2970,5269,7969,8069,803.137.900
21 mar 202470,4470,8069,8769,9069,902.864.700
20 mar 202470,1270,6669,8970,2370,234.251.000
19 mar 202469,6370,3369,0270,2170,213.848.600
18 mar 202469,1869,6268,9969,4269,422.688.800
15 mar 202468,9669,7768,7069,0969,098.653.700
14 mar 202469,6569,9368,8069,3869,384.212.500
13 mar 202469,8470,4369,8069,9469,945.086.200
12 mar 202469,4470,1069,0369,3569,353.255.400
11 mar 202468,9269,8868,6969,7869,783.490.900
08 mar 202469,3369,5168,5669,0169,013.705.200
07 mar 202469,2069,4268,7669,2569,254.896.000
06 mar 202468,4768,9267,9868,5868,584.629.200
05 mar 202468,5069,2667,5567,9867,984.542.800
04 mar 202466,8768,2966,6268,2068,204.285.900
01 mar 202467,0367,1265,9966,8666,864.748.200
29 feb 202467,1267,6466,8067,2567,258.578.100
28 feb 202466,4666,8266,2066,8166,815.211.700
27 feb 202466,4066,7466,0866,4666,464.146.900
26 feb 202467,4167,5066,2466,2566,254.060.000
23 feb 202467,3268,0667,2267,6967,693.222.200
22 feb 202467,1767,5866,5467,2867,283.530.400
21 feb 202467,4467,8567,1167,7367,734.256.500
20 feb 202466,6268,3466,4367,0467,046.385.800
16 feb 202465,9966,6465,8066,4866,488.508.500
16 feb 20240.7 Dividendo
15 feb 202467,0568,2066,0866,8366,1310.332.900
14 feb 202467,4667,8967,2367,8167,104.146.900
13 feb 202468,0068,5666,4967,5166,805.357.500
12 feb 202466,9468,3366,6368,3167,594.782.800
09 feb 202466,6367,2066,5166,9166,213.792.800
08 feb 202466,6167,0366,3666,9466,243.811.100
07 feb 202467,5467,7766,8066,9566,254.406.200
06 feb 202467,0867,6866,9467,4066,693.471.600
05 feb 202468,3068,3467,0767,1866,485.015.400
02 feb 202469,8269,9667,9668,6567,935.652.100
01 feb 202469,1070,5368,8070,5069,764.554.400
31 gen 202470,0070,3369,0769,5268,798.371.500
30 gen 202469,1169,5868,7169,2568,524.578.700
29 gen 202469,1569,2968,6869,1968,474.673.800
26 gen 202469,2469,4468,5969,1168,395.987.600
25 gen 202468,8469,2668,2969,2468,513.897.800
24 gen 202469,2269,4167,7068,2067,496.257.700
23 gen 202468,7668,9568,4768,8368,115.660.300
22 gen 202468,9469,3568,0968,8268,103.670.700
19 gen 202468,9169,3368,4568,9568,235.003.300
18 gen 202469,3169,4768,4568,7768,053.797.300
17 gen 202470,0070,8969,1169,6368,903.775.800
16 gen 202471,1071,1070,1870,3269,583.515.000
12 gen 202471,0571,5770,8171,4270,673.184.000
11 gen 202472,0072,0070,4270,5869,843.407.600
10 gen 202471,9971,9971,3571,8371,082.563.200
09 gen 202471,7072,0171,3471,8771,123.073.600
08 gen 202471,5072,1871,1872,1671,403.296.400
05 gen 202471,7471,8570,7171,6170,865.670.200
04 gen 202472,3172,5471,5871,7170,963.442.500
03 gen 202471,0072,3070,9972,2471,486.290.500
02 gen 202469,6770,9669,6070,8570,113.955.100
29 dic 202369,8570,2669,6370,1269,392.895.500
28 dic 202369,3670,3269,2870,1669,432.790.500
27 dic 202369,2269,6769,0169,4168,682.771.900
26 dic 202369,3069,8569,1869,4568,722.131.000
22 dic 202369,8070,2069,3369,4468,713.013.400
21 dic 202369,9270,1668,7169,3768,644.146.700
20 dic 202371,2271,4469,6769,6968,964.363.800
19 dic 202371,1571,9571,0371,2670,513.733.500
18 dic 202370,6771,6870,6671,4270,675.131.900
15 dic 202370,8470,9870,0370,8670,1212.327.100
14 dic 202373,2373,4271,3371,5070,756.377.300
13 dic 202370,5673,1070,1073,0872,315.762.900
12 dic 202371,4971,4970,1370,4769,734.376.000
11 dic 202371,2371,5670,8471,3670,614.000.800
08 dic 202371,6972,1970,9471,5070,752.711.200
07 dic 202372,4772,5571,5671,6570,903.575.900
06 dic 202371,1072,3071,1072,2671,504.829.500
05 dic 202371,3871,4670,7970,9370,193.635.500
04 dic 202371,2571,7971,1671,2870,534.205.900
01 dic 202370,9171,5370,4071,5270,773.996.100
30 nov 202370,3471,2870,2270,9870,248.114.700
29 nov 202370,5870,9769,9170,2369,494.201.800
28 nov 202370,2871,1569,9370,4969,754.804.700
27 nov 202369,6370,4169,4470,2669,523.794.300
24 nov 202369,6869,8269,3169,6168,881.119.300
22 nov 202369,9369,9469,2169,5968,862.753.000
21 nov 202369,6369,8968,8369,6568,923.251.400
20 nov 202369,6569,6568,6369,4468,713.353.000
17 nov 202369,9970,0569,2969,7769,044.594.500
17 nov 20230.7 Dividendo
16 nov 202369,3970,3569,2670,2768,844.517.100
15 nov 202369,0869,8168,6868,7767,373.392.300
14 nov 202368,2469,2968,1369,2167,805.711.500
13 nov 202367,9568,2067,1967,3465,975.187.100
10 nov 202368,3968,4467,7068,1066,725.902.500
09 nov 202368,8169,1967,9568,0466,665.923.300
08 nov 202368,4568,6767,5268,6067,214.665.700
07 nov 202369,3669,4868,5568,7267,325.092.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...